Zall Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.490	0.490	0.480	0.485	0.485	8,317,000
2022-05-31	0.470	0.550	0.465	0.490	0.490	10,562,000
2022-05-30	0.485	0.485	0.465	0.470	0.470	16,010,000
2022-05-27	0.475	0.500	0.475	0.485	0.485	10,910,000
2022-05-26	0.490	0.500	0.470	0.475	0.475	7,717,000
2022-05-25	0.485	0.495	0.485	0.485	0.485	1,518,000
2022-05-24	0.485	0.490	0.485	0.485	0.485	1,405,000
2022-05-23	0.490	0.500	0.485	0.500	0.500	45,049,000
2022-05-20	0.500	0.500	0.475	0.480	0.480	642,447,000
2022-05-19	0.450	0.490	0.450	0.480	0.480	42,121,000
2022-05-18	0.450	0.455	0.450	0.450	0.450	5,738,000
2022-05-17	0.455	0.455	0.450	0.450	0.450	4,166,000
2022-05-16	0.460	0.465	0.450	0.450	0.450	85,977,000
2022-05-13	0.455	0.460	0.450	0.460	0.460	4,485,000
2022-05-12	0.450	0.455	0.450	0.450	0.450	7,134,000
2022-05-11	0.460	0.465	0.450	0.450	0.450	8,731,000
2022-05-10	0.450	0.470	0.450	0.455	0.455	5,239,000
2022-05-06	0.455	0.465	0.450	0.460	0.460	6,473,000
2022-05-05	0.460	0.465	0.455	0.455	0.455	3,505,000
2022-05-04	0.465	0.470	0.460	0.460	0.460	3,800,000
2022-05-03	0.465	0.470	0.460	0.465	0.465	3,491,000
2022-04-29	0.470	0.470	0.460	0.460	0.460	5,850,000
2022-04-28	0.470	0.470	0.460	0.460	0.460	5,769,847
2022-04-27	0.460	0.465	0.460	0.465	0.465	47,782,000
2022-04-26	0.460	0.465	0.450	0.460	0.460	4,583,000
2022-04-25	0.465	0.465	0.460	0.460	0.460	6,075,000
2022-04-22	0.465	0.465	0.460	0.465	0.465	4,619,000
2022-04-21	0.465	0.470	0.460	0.465	0.465	4,000,000
2022-04-20	0.470	0.470	0.460	0.465	0.465	7,674,000
2022-04-19	0.475	0.480	0.450	0.465	0.465	8,160,000
2022-04-14	0.475	0.500	0.470	0.475	0.475	4,408,000
2022-04-13	0.485	0.485	0.475	0.475	0.475	4,617,000
2022-04-12	0.490	0.495	0.480	0.480	0.480	3,592,000
2022-04-11	0.490	0.495	0.485	0.490	0.490	2,858,000
2022-04-08	0.490	0.495	0.485	0.490	0.490	4,441,000
2022-04-07	0.490	0.495	0.490	0.495	0.495	3,676,000
2022-04-06	0.490	0.495	0.485	0.490	0.490	3,178,000
2022-04-04	0.480	0.500	0.480	0.490	0.490	4,487,000
2022-04-01	0.490	0.490	0.480	0.480	0.480	3,980,000
2022-03-31	0.490	0.495	0.480	0.485	0.485	3,640,010
2022-03-30	0.495	0.500	0.480	0.485	0.485	9,418,000
2022-03-29	0.510	0.510	0.490	0.490	0.490	8,294,000
2022-03-28	0.490	0.510	0.490	0.500	0.500	87,260,000
2022-03-25	0.490	0.510	0.490	0.490	0.490	7,480,000
2022-03-24	0.490	0.495	0.490	0.490	0.490	655,000
2022-03-23	0.490	0.500	0.490	0.495	0.495	7,313,000
2022-03-22	0.490	0.490	0.480	0.485	0.485	8,377,000
2022-03-21	0.480	0.495	0.475	0.485	0.485	7,283,000
2022-03-18	0.480	0.485	0.475	0.480	0.480	3,368,000
2022-03-17	0.475	0.480	0.475	0.475	0.475	4,445,000
2022-03-16	0.470	0.480	0.470	0.475	0.475	2,576,000
2022-03-15	0.475	0.480	0.460	0.470	0.470	16,151,000
2022-03-14	0.485	0.485	0.465	0.480	0.480	11,567,000
2022-03-11	0.485	0.485	0.480	0.485	0.485	5,497,000
2022-03-10	0.485	0.490	0.480	0.485	0.485	8,310,000
2022-03-09	0.485	0.485	0.475	0.485	0.485	7,234,000
2022-03-08	0.485	0.485	0.475	0.485	0.485	7,174,000
2022-03-07	0.485	0.490	0.475	0.485	0.485	6,418,000
2022-03-04	0.480	0.490	0.480	0.485	0.485	6,251,000
2022-03-03	0.480	0.490	0.480	0.490	0.490	3,878,000

← NewerPage 19 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.